Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-23 |
445.5985 USD |
232.7922 |
444.0000 USD |
427.0200 USD |
460.0000 USD |
427.0200 USD |
| 2025-05-22 |
425.0905 USD |
606.3031 |
407.4900 USD |
407.4900 USD |
440.0000 USD |
434.0600 USD |
| 2025-05-21 |
402.1173 USD |
36.1977 |
392.0400 USD |
390.8500 USD |
411.6300 USD |
397.7600 USD |
| 2025-05-20 |
386.8039 USD |
78.9878 |
392.9700 USD |
384.7100 USD |
397.9700 USD |
385.7600 USD |
| 2025-05-19 |
384.0638 USD |
193.4541 |
407.9700 USD |
375.9300 USD |
408.3200 USD |
388.7800 USD |
| 2025-05-18 |
399.4042 USD |
79.5339 |
391.2800 USD |
391.0600 USD |
407.1400 USD |
400.6600 USD |
| 2025-05-17 |
392.8713 USD |
91.4219 |
395.5800 USD |
386.0200 USD |
401.1700 USD |
392.6400 USD |
| 2025-05-16 |
399.6675 USD |
74.9204 |
395.8600 USD |
394.8700 USD |
403.2300 USD |
400.9800 USD |
| 2025-05-15 |
392.8973 USD |
179.3273 |
402.7700 USD |
383.4100 USD |
404.7300 USD |
394.5600 USD |
| 2025-05-14 |
405.1484 USD |
95.4841 |
411.7400 USD |
399.0600 USD |
413.4000 USD |
405.0000 USD |
| 2025-05-13 |
406.5600 USD |
85.5624 |
410.7200 USD |
392.0200 USD |
410.7800 USD |
406.6600 USD |
| 2025-05-12 |
409.9900 USD |
534.1269 |
408.4800 USD |
396.4900 USD |
419.1000 USD |
410.4200 USD |
| 2025-05-11 |
414.5324 USD |
155.2747 |
429.6000 USD |
401.9000 USD |
431.4900 USD |
407.8700 USD |
| 2025-05-10 |
422.6700 USD |
106.5110 |
413.7000 USD |
410.0900 USD |
424.5100 USD |
422.7300 USD |
| 2025-05-09 |
411.1436 USD |
480.0858 |
421.9700 USD |
403.7600 USD |
428.9700 USD |
409.1000 USD |
| 2025-05-08 |
412.5964 USD |
1,249.7186 |
384.1000 USD |
381.9000 USD |
431.9700 USD |
421.4200 USD |
| 2025-05-07 |
371.6597 USD |
74.4261 |
375.5300 USD |
363.7700 USD |
380.9700 USD |
365.6200 USD |
| 2025-05-06 |
357.6274 USD |
98.0552 |
353.2000 USD |
350.8800 USD |
363.0000 USD |
359.7100 USD |
| 2025-05-05 |
354.6630 USD |
45.7135 |
357.7900 USD |
350.0300 USD |
361.8100 USD |
353.9200 USD |
| 2025-05-04 |
361.3217 USD |
41.1396 |
362.5400 USD |
353.6600 USD |
370.9800 USD |
357.1900 USD |
| 2025-05-03 |
370.5354 USD |
49.2894 |
382.3500 USD |
364.6000 USD |
382.3500 USD |
365.6700 USD |
| 2025-05-02 |
374.9614 USD |
75.7482 |
360.3300 USD |
358.8900 USD |
385.9700 USD |
376.9900 USD |
| 2025-05-01 |
369.8153 USD |
621.0212 |
368.3500 USD |
361.8400 USD |
374.2800 USD |
361.8400 USD |
| 2025-04-30 |
362.2369 USD |
52.9471 |
364.3600 USD |
356.7300 USD |
369.6100 USD |
363.3500 USD |
| 2025-04-29 |
371.8678 USD |
160.4689 |
365.4800 USD |
361.2700 USD |
377.7800 USD |
373.3500 USD |
| 2025-04-28 |
350.2116 USD |
288.1717 |
345.2200 USD |
342.1600 USD |
356.0100 USD |
354.1300 USD |
| 2025-04-27 |
353.8529 USD |
147.0569 |
355.1700 USD |
345.2100 USD |
359.5700 USD |
345.9200 USD |
| 2025-04-26 |
366.4480 USD |
56.0247 |
374.3000 USD |
358.3000 USD |
377.0900 USD |
358.6800 USD |
| 2025-04-25 |
370.7479 USD |
203.2671 |
355.7500 USD |
348.5700 USD |
384.4800 USD |
378.4300 USD |
| 2025-04-24 |
357.7042 USD |
75.5612 |
358.9100 USD |
343.8700 USD |
367.3000 USD |
354.1500 USD |
| 2025-04-23 |
358.5431 USD |
118.0406 |
361.8500 USD |
353.1800 USD |
363.3300 USD |
357.7000 USD |
| 2025-04-22 |
350.7773 USD |
276.1768 |
343.7000 USD |
336.7300 USD |
362.3200 USD |
357.3100 USD |
| 2025-04-21 |
339.8587 USD |
117.0153 |
336.9700 USD |
335.7000 USD |
347.9000 USD |
342.8400 USD |
| 2025-04-20 |
337.0961 USD |
22.4237 |
335.3200 USD |
331.3800 USD |
341.7500 USD |
331.5100 USD |
| 2025-04-19 |
337.2290 USD |
21.3770 |
337.6600 USD |
332.4600 USD |
339.4300 USD |
333.5200 USD |
| 2025-04-18 |
341.7700 USD |
54.1381 |
332.2600 USD |
327.5100 USD |
343.0100 USD |
341.8700 USD |
| 2025-04-17 |
329.2722 USD |
122.3651 |
322.3100 USD |
321.3500 USD |
338.5500 USD |
332.5400 USD |
| 2025-04-16 |
320.7737 USD |
28.6817 |
318.7600 USD |
314.3500 USD |
323.9000 USD |
317.6600 USD |
| 2025-04-15 |
331.6893 USD |
155.3160 |
323.6100 USD |
321.1900 USD |
337.1500 USD |
325.9600 USD |
| 2025-04-14 |
352.1207 USD |
255.6833 |
346.0100 USD |
323.5000 USD |
372.1900 USD |
324.0400 USD |
| 2025-04-13 |
342.0450 USD |
576.9245 |
344.1400 USD |
337.9500 USD |
350.5600 USD |
344.9900 USD |
| 2025-04-12 |
327.7438 USD |
607.3288 |
316.0400 USD |
314.1800 USD |
356.0500 USD |
351.6700 USD |
| 2025-04-11 |
301.5445 USD |
259.6995 |
291.0300 USD |
291.0300 USD |
309.0000 USD |
308.3400 USD |
| 2025-04-10 |
290.3363 USD |
247.5105 |
302.1000 USD |
283.1900 USD |
303.6300 USD |
286.1800 USD |
| 2025-04-09 |
267.4674 USD |
44.6491 |
266.5000 USD |
260.0000 USD |
275.3500 USD |
274.0000 USD |
| 2025-04-08 |
278.6707 USD |
87.8571 |
274.6300 USD |
268.9400 USD |
282.7100 USD |
271.5000 USD |
| 2025-04-07 |
268.5410 USD |
245.3459 |
271.0000 USD |
250.0000 USD |
282.9400 USD |
276.8500 USD |
| 2025-04-06 |
292.2600 USD |
14.7292 |
305.7900 USD |
290.4500 USD |
305.7900 USD |
294.0000 USD |
| 2025-04-05 |
298.2899 USD |
9.3451 |
302.5000 USD |
297.6100 USD |
303.0000 USD |
298.1900 USD |
| 2025-04-04 |
296.5600 USD |
62.3399 |
301.4900 USD |
295.4400 USD |
308.7100 USD |
301.0200 USD |